|
|
Closing price on 1/16/2018
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
508,325 |
| Split-adjusted Price |
6.49 |
|
|
CEO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2018
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.70
|
10.80
|
10.81
|
6.49
|
508,325
|
|
|
1/15/2018
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.85
|
6.55
|
255,805
|
|
|
1/12/2018
|
0.00 / 0.00%
|
10.90
|
11.30
|
10.80
|
10.90
|
11.00
|
6.55
|
880,880
|
|
|
1/11/2018
|
-0.30 / -2.68%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.96
|
6.55
|
1,103,720
|
|
|
1/10/2018
|
+0.30 / +2.75%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.01
|
6.73
|
1,846,065
|
|
|
1/9/2018
|
+0.30 / +2.83%
|
10.60
|
11.00
|
10.40
|
10.90
|
10.73
|
6.55
|
1,543,600
|
|
|
1/8/2018
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.56
|
6.37
|
547,745
|
|
|
1/5/2018
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.61
|
6.37
|
692,810
|
|
|
1/4/2018
|
+0.40 / +3.88%
|
10.30
|
10.80
|
10.30
|
10.70
|
10.60
|
6.43
|
1,463,310
|
|
|
1/3/2018
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.30
|
10.28
|
6.19
|
726,331
|
|
|
1/2/2018
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
6.19
|
473,250
|
|
|
12/29/2017
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.24
|
6.25
|
864,020
|
|
|
12/28/2017
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.11
|
6.07
|
393,006
|
|
|
12/27/2017
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
6.07
|
364,644
|
|
|
12/26/2017
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.04
|
6.13
|
676,133
|
|
|
12/25/2017
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.08
|
6.07
|
1,952,670
|
|
|
12/22/2017
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.14
|
6.07
|
468,740
|
|
|
12/21/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.21
|
6.13
|
406,020
|
|
|
12/20/2017
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.28
|
6.13
|
1,827,220
|
|
|
12/19/2017
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.39
|
6.25
|
636,720
|
|
|
12/18/2017
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.38
|
6.19
|
517,710
|
|
|
12/15/2017
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.25
|
6.13
|
755,685
|
|
|
12/14/2017
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
6.19
|
849,120
|
|
|
12/13/2017
|
+0.20 / +1.98%
|
10.10
|
10.40
|
10.10
|
10.30
|
10.25
|
6.19
|
513,600
|
|
|
12/12/2017
|
-0.10 / -0.98%
|
10.20
|
10.30
|
9.90
|
10.10
|
10.08
|
6.07
|
1,363,130
|
|
|
12/11/2017
|
-0.20 / -1.92%
|
10.30
|
10.50
|
9.70
|
10.20
|
10.29
|
6.13
|
1,021,240
|
|
|
12/8/2017
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.48
|
6.25
|
595,350
|
|
|
12/7/2017
|
-0.10 / -0.94%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.49
|
6.31
|
1,568,910
|
|
|
12/6/2017
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.51
|
6.37
|
2,632,310
|
|
|
12/5/2017
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.65
|
6.31
|
1,441,794
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,779,000
|
7.50
|
1.35%
|
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|